Dexxos Participações S.A. (BVMF:DEXP4)
Brazil · Delayed Price · Currency is BRL 8.27
+0.27 (3.38%)
Oct 23, 2026, 12:51 PM GMT-3
BVMF:DEXP4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.16 | 8.29 | 8.16 | 8.27 | 8.27 | 3.37% | 2,000 |
| Oct 22, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 0.38% | 2,900 |
| Oct 21, 2026 | 8.14 | 8.20 | 7.97 | 7.97 | 7.97 | -1.97% | 4,400 |
| Oct 20, 2026 | 8.19 | 8.20 | 8.13 | 8.13 | 8.13 | 0.37% | 3,400 |
| Oct 19, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | - | 3,700 |
| Oct 16, 2026 | 7.98 | 8.16 | 7.98 | 8.10 | 8.10 | 2.40% | 2,500 |
| Oct 15, 2026 | 7.85 | 8.10 | 7.83 | 7.91 | 7.91 | -0.75% | 2,500 |
| Oct 14, 2026 | 8.16 | 8.35 | 7.86 | 7.97 | 7.97 | -0.38% | 3,900 |
| Oct 13, 2026 | 8.01 | 8.01 | 8.00 | 8.00 | 8.00 | -2.44% | 900 |
| Oct 9, 2026 | 8.05 | 8.20 | 7.81 | 8.20 | 8.20 | 4.46% | 2,000 |
| Oct 8, 2026 | 7.89 | 7.99 | 7.85 | 7.85 | 7.85 | 0.51% | 2,300 |
| Oct 7, 2026 | 7.94 | 7.95 | 7.80 | 7.81 | 7.81 | 0.77% | 1,000 |
| Oct 6, 2026 | 7.89 | 7.89 | 7.70 | 7.75 | 7.75 | 1.84% | 11,200 |
| Oct 5, 2026 | 7.20 | 7.95 | 7.20 | 7.61 | 7.61 | 4.25% | 9,900 |
| Oct 1, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.75% | 12,300 |
| Sep 30, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | 100 |
| Sep 29, 2026 | 7.55 | 7.55 | 7.33 | 7.43 | 7.43 | 0.54% | 600 |
| Sep 25, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.41% | 200 |
| Sep 24, 2026 | 7.32 | 7.36 | 7.31 | 7.36 | 7.36 | -2.90% | 900 |
| Sep 23, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.13% | 100 |
| Sep 22, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.13% | 100 |
| Sep 21, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 4.70% | 100 |
| Sep 18, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -2.16% | 400 |
| Sep 17, 2026 | 7.39 | 7.40 | 7.39 | 7.40 | 7.40 | - | 2,900 |
| Sep 16, 2026 | 7.41 | 7.41 | 7.40 | 7.40 | 7.40 | -0.13% | 200 |
| Sep 15, 2026 | 7.31 | 7.49 | 7.31 | 7.41 | 7.41 | -3.39% | 7,800 |
| Sep 11, 2026 | 7.41 | 7.67 | 7.41 | 7.67 | 7.67 | 2.95% | 4,100 |
| Sep 10, 2026 | 7.32 | 7.45 | 7.32 | 7.45 | 7.45 | -0.67% | 23,100 |
| Sep 9, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 0.13% | 4,100 |
| Sep 8, 2026 | 7.65 | 7.65 | 7.49 | 7.49 | 7.49 | -0.13% | 600 |
| Sep 4, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 3,500 |
| Sep 3, 2026 | 7.39 | 7.40 | 7.10 | 7.40 | 7.40 | 0.14% | 5,900 |
| Sep 2, 2026 | 7.28 | 7.40 | 7.26 | 7.39 | 7.39 | 1.93% | 7,600 |
| Sep 1, 2026 | 7.19 | 7.25 | 7.12 | 7.25 | 7.25 | 0.69% | 4,100 |
| Aug 31, 2026 | 7.18 | 7.20 | 7.12 | 7.20 | 7.20 | 0.14% | 400 |
| Aug 27, 2026 | 7.20 | 7.20 | 7.19 | 7.19 | 7.19 | 1.70% | 500 |
| Aug 26, 2026 | 7.00 | 7.07 | 6.90 | 7.07 | 7.07 | 1.29% | 16,400 |
| Aug 25, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.29% | 100 |
| Aug 20, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.57% | 300 |
| Aug 19, 2026 | 7.11 | 7.11 | 6.99 | 7.00 | 7.00 | - | 3,700 |
| Aug 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 400 |
| Aug 14, 2026 | 6.88 | 7.00 | 6.88 | 6.95 | 6.95 | -0.71% | 5,100 |
| Aug 13, 2026 | 6.83 | 7.07 | 6.83 | 7.00 | 7.00 | -2.10% | 46,100 |
| Aug 12, 2026 | 7.08 | 7.57 | 6.95 | 7.15 | 7.15 | -2.05% | 15,600 |
| Aug 7, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 0.69% | 4,500 |
| Aug 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 1,000 |
| Aug 3, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | 200 |
| Jul 31, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | 1,100 |
| Jul 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 1,300 |
| Jul 28, 2026 | 7.19 | 7.20 | 7.19 | 7.20 | 7.20 | - | 1,100 |